We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -13.6363636364 | 1.76 | 1.76 | 1.5 | 28539 | 1.60133003 | CS |
| 4 | 0.17 | 12.5925925926 | 1.35 | 2.1299 | 1.31 | 56915 | 1.57924043 | CS |
| 12 | -1.54 | -50.3267973856 | 3.06 | 3.19 | 1.31 | 61706 | 1.86505157 | CS |
| 26 | -0.8 | -34.4827586207 | 2.32 | 12.8 | 1.31 | 660256 | 6.35613115 | CS |
| 52 | -13.7075 | -90.0180594319 | 15.2275 | 24.75 | 1.31 | 498476 | 8.54584767 | CS |
| 156 | -12748.48 | -99.9880784314 | 12750 | 16600 | 1.31 | 2559296 | 1835.96220852 | CS |
| 260 | -10348.48 | -99.9853140097 | 10350 | 22000 | 1.31 | 2754954 | 3162.22982785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.52 | -0.04 | -2.56 | 1.58 | 1.59 | 1.5 | 32396 |
| 1721342100 | 1.56 | -0.08 | -4.88 | 1.6399999 | 1.6742999 | 1.5 | 23267 |
| 1721255700 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.74 | 1.62 | 17097 |
| 1721169300 | 1.67 | 0.05 | 3.09 | 1.62 | 1.715 | 1.61 | 32591 |
| 1721082900 | 1.62 | -0.08 | -4.71 | 1.76 | 1.76 | 1.6 | 37345 |
| 1720823700 | 1.7 | -0.02 | -1.16 | 1.67 | 1.78 | 1.6399999 | 31582 |
| 1720737300 | 1.72 | 0.12 | 7.50 | 1.61 | 2.1299 | 1.61 | 193033 |
| 1720650900 | 1.6 | -0.12 | -6.98 | 1.79 | 1.79 | 1.51 | 124288 |
| 1720564500 | 1.72 | 0.17 | 10.97 | 1.58 | 1.74 | 1.5 | 56033 |
| 1720478100 | 1.55 | 0.03 | 2.24 | 1.59 | 1.85 | 1.53 | 106641 |
| 1720218900 | 1.516 | 0.07 | 4.55 | 1.47 | 1.76 | 1.35 | 181176 |
| 1720040640 | 1.45 | 0.03 | 2.11 | 1.42 | 1.45 | 1.3899999 | 6386 |
| 1719959700 | 1.42 | -0.04 | -2.87 | 1.44 | 1.47 | 1.4 | 15478 |
| 1719873300 | 1.462 | 0.04 | 2.96 | 1.51 | 1.5436 | 1.4 | 37236 |
| 1719614100 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1719527700 | 1.42 | 0.05 | 3.65 | 1.37 | 1.534 | 1.37 | 45479 |
| 1719441300 | 1.37 | -0.05 | -3.52 | 1.42 | 1.45 | 1.36 | 10410 |
| 1719354900 | 1.42 | 0.04 | 2.90 | 1.41 | 1.45 | 1.31 | 44906 |
| 1719268500 | 1.3799999 | 0 | 0.00 | 1.35 | 1.5 | 1.35 | 29120 |
| 1719009300 | 1.3799999 | -0.09 | -6.12 | 1.43 | 1.5 | 1.35 | 74427 |
| 1718922900 | 1.47 | 0.02 | 1.38 | 1.47 | 1.5752 | 1.45 | 32580 |
| 1718750100 | 1.45 | -0.1 | -6.45 | 1.56 | 1.65 | 1.43 | 42044 |
| 1718663700 | 1.55 | -0.1 | -6.06 | 1.6399999 | 1.65 | 1.46 | 33441 |
| 1718404500 | 1.65 | -0.15 | -8.33 | 1.75 | 1.8074 | 1.57 | 39235 |
| 1718318100 | 1.8 | -0.13 | -6.74 | 1.89 | 1.95 | 1.62 | 59694 |
| 1718231700 | 1.93 | 0.2 | 11.56 | 1.8 | 2 | 1.75 | 94804 |
| 1718145300 | 1.73 | -0.03 | -1.70 | 1.71 | 1.89 | 1.71 | 43225 |
| 1718058900 | 1.76 | 0.1 | 6.15 | 1.61 | 1.84 | 1.586 | 86505 |
| 1717799700 | 1.658 | 0.06 | 3.62 | 1.59 | 1.7316 | 1.58 | 28875 |
| 1717713300 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.74 | 1.57 | 38704 |
| 1717626900 | 1.6299999 | -0.08 | -4.68 | 1.67 | 1.7199 | 1.58 | 53778 |
| 1717540500 | 1.71 | -0.03 | -1.72 | 1.73 | 1.7476 | 1.62 | 29527 |
| 1717454100 | 1.74 | -0.13 | -6.95 | 1.81 | 1.8576 | 1.59 | 73047 |
| 1717194900 | 1.87 | -0.02 | -1.06 | 1.79 | 1.9221 | 1.77 | 18554 |
| 1717108500 | 1.89 | 0.03 | 1.61 | 1.82 | 1.93 | 1.8 | 24378 |
| 1717022100 | 1.86 | 0.11 | 6.29 | 1.82 | 1.96 | 1.66 | 83207 |
| 1716935700 | 1.75 | -0.12 | -6.42 | 1.82 | 1.9 | 1.6299999 | 66246 |
| 1716590100 | 1.87 | -0.13 | -6.50 | 1.99 | 2.1199 | 1.82 | 670174 |
| 1716503700 | 2 | -0.03 | -1.48 | 2.0099999 | 2.0599 | 1.96 | 40443 |
| 1716417300 | 2.0299999 | -0.04 | -1.93 | 2.05 | 2.1 | 1.95 | 40765 |
| 1716330900 | 2.07 | -0.04 | -1.90 | 2.27 | 2.2964 | 2 | 63276 |
| 1716244500 | 2.11 | -0.5 | -19.16 | 2.63 | 2.7905 | 1.88 | 177116 |
| 1715985300 | 2.61 | -0.1 | -3.69 | 2.72 | 2.7927 | 2.58 | 25530 |
| 1715898900 | 2.71 | 0.02 | 0.74 | 2.7799999 | 2.81 | 2.54 | 24746 |
| 1715812500 | 2.69 | 0.19 | 7.60 | 2.46 | 2.77 | 2.42 | 25774 |
| 1715726100 | 2.5 | 0.07 | 2.88 | 2.5299999 | 2.5999 | 2.3 | 43385 |
| 1715639700 | 2.43 | 0.15 | 6.35 | 2.31 | 2.5693 | 2.31 | 42611 |
| 1715380500 | 2.285 | 0.02 | 0.66 | 2.2799999 | 2.39 | 2.2599999 | 41688 |
| 1715294100 | 2.27 | -0.22 | -8.84 | 2.5299999 | 2.5599 | 2.27 | 41510 |
| 1715207700 | 2.49 | -0.09 | -3.49 | 2.56 | 2.71 | 2.3 | 43821 |
| 1715121300 | 2.58 | -0.08 | -3.01 | 2.77 | 2.8368 | 2.5099999 | 58904 |
| 1715034900 | 2.66 | -0.05 | -1.85 | 2.74 | 2.98 | 2.63 | 27182 |
| 1714775700 | 2.71 | -0.23 | -7.82 | 2.7 | 2.95 | 2.7 | 49317 |
| 1714689300 | 2.94 | 0.19 | 6.91 | 2.75 | 3.02 | 2.703 | 13617 |
| 1714602900 | 2.75 | -0.07 | -2.48 | 2.7799999 | 2.9299 | 2.7 | 29852 |
| 1714516500 | 2.82 | -0.03 | -1.05 | 2.84 | 2.95 | 2.82 | 12598 |
| 1714430100 | 2.85 | -0.21 | -6.86 | 3.06 | 3.19 | 2.8 | 36491 |
| 1714170900 | 3.06 | -0.05 | -1.61 | 3.06 | 3.2376 | 3.0099999 | 21002 |
| 1714084500 | 3.11 | -0.03 | -0.96 | 3.13 | 3.24 | 3.05 | 65575 |
| 1713998100 | 3.14 | 0.21 | 7.17 | 2.99 | 3.2999 | 2.9168 | 235551 |
| 1713911700 | 2.93 | 0.05 | 1.74 | 2.84 | 3.023 | 2.84 | 34697 |
| 1713825300 | 2.88 | 0.16 | 5.69 | 2.79 | 3.0442999 | 2.79 | 36869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
